Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 19.68 | 19.76 | 19.5 | 19.54 | 19.54 | -0.19 (-0.96%) | 684,800 |
9 Jan 2024 | USD | 19.64 | 19.85 | 19.57 | 19.73 | 19.73 | -0.06 (-0.30%) | 571,900 |
8 Jan 2024 | USD | 19.52 | 19.82 | 19.48 | 19.79 | 19.79 | +0.29 (+1.49%) | 713,800 |
5 Jan 2024 | USD | 19.3 | 19.56 | 19.2 | 19.5 | 19.5 | +0.08 (+0.41%) | 610,300 |
4 Jan 2024 | USD | 19.27 | 19.45 | 19.26 | 19.42 | 19.42 | +0.11 (+0.57%) | 1,000,900 |
3 Jan 2024 | USD | 19.31 | 19.41 | 19.15 | 19.31 | 19.31 | +0.05 (+0.26%) | 832,100 |
2 Jan 2024 | USD | 19.15 | 19.33 | 19.11 | 19.26 | 19.26 | +0.06 (+0.31%) | 720,300 |
29 Dec 2023 | USD | 19.25 | 19.25 | 19.09 | 19.2 | 19.2 | -0.12 (-0.62%) | 717,000 |
28 Dec 2023 | USD | 18.94 | 19.32 | 18.9 | 19.32 | 19.32 | +0.32 (+1.68%) | 907,200 |
27 Dec 2023 | USD | 19.06 | 19.09 | 18.98 | 19 | 19 | -0.03 (-0.16%) | 888,800 |
26 Dec 2023 | USD | 19.13 | 19.18 | 19.02 | 19.03 | 19.03 | -0.07 (-0.37%) | 759,600 |
22 Dec 2023 | USD | 19.24 | 19.26 | 19.04 | 19.1 | 19.1 | -0.06 (-0.31%) | 1,037,200 |
21 Dec 2023 | USD | 19.17 | 19.27 | 19.04 | 19.16 | 19.16 | +0.07 (+0.37%) | 1,026,400 |
20 Dec 2023 | USD | 19.09 | 19.5 | 19.09 | 19.09 | 19.09 | -0.02 (-0.10%) | 1,977,600 |
19 Dec 2023 | USD | 19.45 | 19.52 | 19.09 | 19.11 | 19.11 | -0.34 (-1.75%) | 2,093,900 |
18 Dec 2023 | USD | 19.44 | 19.5 | 19.25 | 19.45 | 19.45 | +0.14 (+0.73%) | 1,036,100 |
15 Dec 2023 | USD | 19.59 | 19.59 | 19.3 | 19.31 | 19.31 | -0.31 (-1.58%) | 2,305,700 |
14 Dec 2023 | USD | 19.61 | 19.71 | 19.41 | 19.62 | 19.62 | +0.2 (+1.03%) | 1,303,700 |
13 Dec 2023 | USD | 19.23 | 19.54 | 19.15 | 19.42 | 19.42 | +0.16 (+0.83%) | 1,119,200 |
12 Dec 2023 | USD | 19.16 | 19.29 | 19.02 | 19.26 | 19.26 | +0.13 (+0.68%) | 612,700 |
11 Dec 2023 | USD | 19.17 | 19.36 | 19.08 | 19.13 | 19.13 | -0.02 (-0.10%) | 610,300 |
8 Dec 2023 | USD | 19.01 | 19.17 | 18.92 | 19.15 | 19.15 | +0.07 (+0.37%) | 1,103,600 |
7 Dec 2023 | USD | 18.99 | 19.11 | 18.88 | 19.08 | 19.08 | +0.04 (+0.21%) | 870,500 |
6 Dec 2023 | USD | 19.32 | 19.34 | 18.99 | 19.04 | 19.04 | -0.18 (-0.94%) | 729,600 |
5 Dec 2023 | USD | 19.16 | 19.3 | 19 | 19.22 | 19.22 | +0.08 (+0.42%) | 704,000 |
4 Dec 2023 | USD | 19.19 | 19.26 | 19.07 | 19.14 | 19.14 | -0.09 (-0.47%) | 735,700 |
1 Dec 2023 | USD | 18.8 | 19.26 | 18.77 | 19.23 | 19.23 | +0.44 (+2.34%) | 1,216,900 |
30 Nov 2023 | USD | 18.67 | 18.87 | 18.66 | 18.79 | 18.79 | +0.12 (+0.64%) | 1,647,900 |
29 Nov 2023 | USD | 18.74 | 18.84 | 18.62 | 18.67 | 18.67 | 0.0 (0.0%) | 1,432,200 |
28 Nov 2023 | USD | 18.81 | 18.83 | 18.51 | 18.67 | 18.67 | -0.16 (-0.85%) | 2,495,500 |